[8584]ジャックス:【信販】全国に展開消費者信用軸に堅実経営
Yahoo! 【プライム/31その他金融業】 売上高:1909780 当期純利益:186200 総資産:38067900 時価:1461億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 4,250 | 4,265 | 4,235 | 4,240 | 49,400 | -46,100 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260318 | 4,135 | 4,175 | 4,130 | 4,175 | 62,700 | -11,200 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260306 | 4,190 | 4,245 | 4,160 | 4,240 | 64,200 | -46,100 | 101% | ▲▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260324 | 4,105 | 4,115 | 4,080 | 4,110 | 73,800 | -70,300 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260317 | 4,125 | 4,145 | 4,095 | 4,105 | 73,900 | -34,800 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20260226 | 4,365 | 4,380 | 4,340 | 4,350 | 89,500 | -9,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260310 | 4,240 | 4,250 | 4,200 | 4,230 | 95,500 | -86,700 | 101% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260319 | 4,140 | 4,150 | 4,110 | 4,115 | 96,900 | 34,200 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260326 | 4,200 | 4,200 | 4,110 | 4,165 | 97,200 | -14,400 | 100% | ▼ | 2828 | 0 | 0 | 94% | 3% |
| 20260225 | 4,325 | 4,325 | 4,285 | 4,305 | 98,500 | -26,300 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
| 20260312 | 4,205 | 4,210 | 4,140 | 4,160 | 102,900 | 53,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260316 | 4,110 | 4,140 | 4,090 | 4,095 | 108,700 | -16,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260305 | 4,250 | 4,250 | 4,185 | 4,215 | 110,300 | -105,100 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260325 | 4,140 | 4,185 | 4,130 | 4,170 | 111,600 | 37,800 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20260302 | 4,335 | 4,355 | 4,270 | 4,345 | 113,900 | -28,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260303 | 4,350 | 4,355 | 4,250 | 4,250 | 117,300 | 3,400 | 98% | ▼▼ | 4717 | 0 | 0 | 96% | 2% |
| 20260313 | 4,120 | 4,155 | 4,095 | 4,110 | 124,800 | 21,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260224 | 4,290 | 4,320 | 4,235 | 4,305 | 124,800 | 38,400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260327 | 4,165 | 4,185 | 4,145 | 4,165 | 130,100 | 32,900 | 100% | -- | 7174 | 0 | 0 | 94% | 3% |
| 20260227 | 4,375 | 4,450 | 4,355 | 4,430 | 142,100 | 52,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260323 | 4,100 | 4,100 | 4,025 | 4,035 | 144,100 | 47,200 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260309 | 4,140 | 4,185 | 4,095 | 4,175 | 182,200 | 118,000 | 98% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260304 | 4,200 | 4,205 | 4,065 | 4,110 | 215,400 | 98,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 190,800 | 10,300 | 137,500 | 4,000 | 53,300 | 6,300 |
| 2026-03-06 | 211,400 | 10,100 | 147,700 | 4,100 | 63,700 | 6,000 |
| 2026-03-13 | 222,500 | 12,500 | 141,900 | 4,200 | 80,600 | 8,300 |
| 2026-03-19 | 218,500 | 11,300 | 141,000 | 4,200 | 77,500 | 7,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-23 12:17 | S100U2QI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| 2025-09-22 11:14 | S100WP5L | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| 2025-09-24 13:28 | S100WPQ4 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |